Taiwan - Delayed Quote
TWD
Microelectronics Technology Inc. (2314.TW)
8.40
-0.40
(-4.55%)
At close: 1:30:05 PM GMT+8
Currency in TWD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
8.80 | 8.80 | 8.40 | 8.40 | 8.40 | 135,986 |
|
Nov 2, 2026
|
8.98 | 8.98 | 8.80 | 8.80 | 8.80 | 112,136 |
|
Oct 30, 2026
|
9.01 | 9.01 | 8.85 | 8.97 | 8.97 | 142,544 |
|
Oct 29, 2026
|
9.04 | 9.16 | 9.04 | 9.05 | 9.05 | 60,652 |
|
Oct 28, 2026
|
9.30 | 9.30 | 9.05 | 9.05 | 9.05 | 118,839 |
|
Oct 27, 2026
|
9.01 | 9.20 | 9.01 | 9.05 | 9.05 | 127,364 |
|
Oct 23, 2026
|
9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
|
Oct 22, 2026
|
9.30 | 9.40 | 9.30 | 9.38 | 9.38 | 107,241 |
|
Oct 21, 2026
|
9.31 | 9.31 | 9.15 | 9.20 | 9.20 | 197,985 |
|
Oct 20, 2026
|
9.35 | 9.50 | 9.35 | 9.35 | 9.35 | 371,129 |
|
Oct 19, 2026
|
9.80 | 9.90 | 9.79 | 9.81 | 9.81 | 202,047 |
|
Oct 16, 2026
|
10.55 | 10.55 | 10.00 | 10.00 | 10.00 | 314,505 |
|
Oct 15, 2026
|
10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 230,872 |
|
Oct 14, 2026
|
10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 184,494 |
|
Oct 13, 2026
|
10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 239,411 |
|
Oct 12, 2026
|
11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 112,605 |
|
Oct 8, 2026
|
10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 77,702 |
|
Oct 7, 2026
|
10.90 | 10.95 | 10.85 | 10.85 | 10.85 | 98,675 |
|
Oct 6, 2026
|
10.90 | 10.95 | 10.90 | 10.90 | 10.90 | 132,991 |
|
Oct 5, 2026
|
10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 81,659 |
|
Oct 2, 2026
|
11.20 | 11.20 | 10.95 | 11.00 | 11.00 | 164,510 |
|
Oct 1, 2026
|
11.40 | 11.80 | 11.30 | 11.50 | 11.50 | 203,327 |
|
Sep 30, 2026
|
11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 78,220 |
|
Sep 29, 2026
|
10.95 | 11.25 | 10.90 | 11.05 | 11.05 | 94,965 |
|
Sep 24, 2026
|
11.15 | 11.15 | 10.95 | 10.95 | 10.95 | 82,658 |
|
Sep 23, 2026
|
11.30 | 11.50 | 11.10 | 11.10 | 11.10 | 69,130 |
|
Sep 22, 2026
|
11.70 | 11.70 | 11.10 | 11.10 | 11.10 | 99,257 |
|
Sep 21, 2026
|
10.65 | 11.50 | 10.65 | 11.50 | 11.50 | 202,000 |
|
Sep 18, 2026
|
10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 108,372 |
|
Sep 17, 2026
|
10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 111,484 |
|
Sep 16, 2026
|
10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 310,967 |
|
Sep 15, 2026
|
10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 87,842 |
|
Sep 14, 2026
|
10.50 | 11.50 | 10.50 | 11.35 | 11.35 | 193,568 |
|
Sep 11, 2026
|
10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 123,881 |
|
Sep 10, 2026
|
10.80 | 10.80 | 10.75 | 10.80 | 10.80 | 76,979 |
|
Sep 9, 2026
|
10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 97,249 |
|
Sep 8, 2026
|
11.00 | 11.00 | 10.75 | 10.95 | 10.95 | 127,880 |
|
Sep 7, 2026
|
11.35 | 11.35 | 11.15 | 11.20 | 11.20 | 38,301 |
|
Sep 4, 2026
|
11.50 | 11.50 | 11.15 | 11.35 | 11.35 | 64,523 |
|
Sep 3, 2026
|
11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 56,901 |
|
Sep 2, 2026
|
11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 32,737 |
|
Sep 1, 2026
|
11.45 | 11.50 | 11.40 | 11.40 | 11.40 | 88,302 |
|
Aug 31, 2026
|
11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 33,077 |
|
Aug 28, 2026
|
11.75 | 11.75 | 11.50 | 11.60 | 11.60 | 62,478 |
|
Aug 27, 2026
|
11.90 | 11.90 | 11.70 | 11.75 | 11.75 | 114,287 |
|
Aug 26, 2026
|
11.80 | 11.90 | 11.50 | 11.90 | 11.90 | 126,516 |
|
Aug 25, 2026
|
12.05 | 12.75 | 11.85 | 11.85 | 11.85 | 322,121 |
|
Aug 24, 2026
|
10.85 | 11.90 | 10.85 | 11.90 | 11.90 | 271,730 |
|
Aug 21, 2026
|
11.05 | 11.05 | 10.85 | 10.85 | 10.85 | 150,157 |
|
Aug 20, 2026
|
11.00 | 11.15 | 11.00 | 11.10 | 11.10 | 64,935 |
|
Aug 19, 2026
|
11.00 | 11.05 | 10.90 | 11.05 | 11.05 | 101,674 |
|
Aug 18, 2026
|
11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 106,031 |
|
Aug 17, 2026
|
11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 120,025 |
|
Aug 14, 2026
|
11.20 | 11.25 | 11.10 | 11.20 | 11.20 | 160,530 |
|
Aug 13, 2026
|
11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 128,294 |
|
Aug 12, 2026
|
11.55 | 11.60 | 11.45 | 11.45 | 11.45 | 155,462 |
|
Aug 11, 2026
|
11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 243,577 |
|
Aug 10, 2026
|
12.80 | 12.80 | 12.00 | 12.05 | 12.05 | 57,037 |
|
Aug 7, 2026
|
12.15 | 12.15 | 12.10 | 12.15 | 12.15 | 59,361 |
|
Aug 6, 2026
|
12.50 | 12.50 | 12.15 | 12.15 | 12.15 | 91,371 |
|
Aug 5, 2026
|
12.10 | 12.20 | 12.10 | 12.15 | 12.15 | 93,990 |
|
Aug 4, 2026
|
12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 83,314 |
|
Aug 3, 2026
|
11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 93,165 |
|
Jul 31, 2026
|
11.45 | 11.50 | 11.45 | 11.45 | 11.45 | 123,942 |
|
Jul 30, 2026
|
11.30 | 11.55 | 11.30 | 11.35 | 11.35 | 127,179 |
|
Jul 29, 2026
|
12.25 | 12.25 | 10.80 | 11.30 | 11.30 | 295,055 |
|
Jul 28, 2026
|
12.10 | 12.10 | 11.50 | 12.00 | 12.00 | 169,017 |
|
Jul 27, 2026
|
12.20 | 12.55 | 12.20 | 12.50 | 12.50 | 95,125 |
|
Jul 24, 2026
|
12.70 | 12.70 | 12.15 | 12.35 | 12.35 | 170,550 |
|
Jul 23, 2026
|
12.70 | 12.70 | 12.55 | 12.70 | 12.70 | 88,158 |
|
Jul 22, 2026
|
12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 145,943 |
|
Jul 21, 2026
|
12.50 | 12.70 | 12.50 | 12.50 | 12.50 | 112,107 |
|
Jul 20, 2026
|
12.80 | 12.80 | 12.40 | 12.45 | 12.45 | 117,520 |
|
Jul 17, 2026
|
12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 154,790 |
|
Jul 16, 2026
|
12.95 | 13.40 | 12.95 | 13.35 | 13.35 | 55,099 |
|
Jul 15, 2026
|
13.25 | 13.40 | 13.15 | 13.40 | 13.40 | 104,485 |
|
Jul 14, 2026
|
13.40 | 13.85 | 13.15 | 13.25 | 13.25 | 75,579 |
|
Jul 13, 2026
|
14.00 | 14.00 | 13.40 | 13.50 | 13.50 | 129,435 |
|
Jul 9, 2026
|
13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 108,269 |
|
Jul 8, 2026
|
13.70 | 13.70 | 13.40 | 13.60 | 13.60 | 105,151 |
|
Jul 7, 2026
|
13.95 | 13.95 | 13.65 | 13.70 | 13.70 | 192,460 |
|
Jul 6, 2026
|
14.35 | 14.35 | 13.70 | 13.90 | 13.90 | 226,468 |
|
Jul 3, 2026
|
14.00 | 14.50 | 14.00 | 14.10 | 14.10 | 108,514 |
|
Jul 2, 2026
|
14.55 | 14.55 | 13.95 | 14.45 | 14.45 | 155,776 |
|
Jul 1, 2026
|
14.00 | 15.20 | 14.00 | 14.45 | 14.45 | 228,939 |
|
Jun 30, 2026
|
14.60 | 15.75 | 14.60 | 15.45 | 15.45 | 339,238 |
|
Jun 29, 2026
|
13.85 | 14.40 | 13.85 | 14.40 | 14.40 | 241,689 |
|
Jun 26, 2026
|
14.25 | 14.25 | 13.80 | 13.80 | 13.80 | 209,146 |
|
Jun 25, 2026
|
14.25 | 14.30 | 14.00 | 14.05 | 14.05 | 137,530 |
|
Jun 24, 2026
|
14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 168,655 |
|
Jun 23, 2026
|
14.40 | 14.40 | 14.00 | 14.05 | 14.05 | 299,251 |
|
Jun 22, 2026
|
14.95 | 14.95 | 14.35 | 14.35 | 14.35 | 520,698 |
|
Jun 18, 2026
|
14.50 | 15.90 | 14.50 | 14.95 | 14.95 | 344,755 |
|
Jun 17, 2026
|
16.00 | 16.05 | 15.80 | 15.80 | 15.80 | 262,664 |
|
Jun 16, 2026
|
16.10 | 16.10 | 15.95 | 15.95 | 15.95 | 486,079 |
|
Jun 15, 2026
|
16.00 | 16.00 | 15.65 | 15.70 | 15.70 | 360,211 |
|
Jun 12, 2026
|
15.90 | 15.90 | 15.20 | 15.30 | 15.30 | 240,332 |
|
Jun 11, 2026
|
15.20 | 15.20 | 14.75 | 14.95 | 14.95 | 243,110 |
|
Jun 10, 2026
|
15.30 | 15.80 | 15.30 | 15.55 | 15.55 | 165,005 |
|
Jun 9, 2026
|
15.90 | 15.90 | 15.55 | 15.55 | 15.55 | 133,194 |
|
Jun 8, 2026
|
14.35 | 15.80 | 14.35 | 15.50 | 15.50 | 351,651 |
|
Jun 5, 2026
|
16.65 | 16.65 | 15.20 | 15.80 | 15.80 | 329,407 |
|
Jun 4, 2026
|
16.50 | 17.00 | 16.50 | 16.75 | 16.75 | 454,253 |
|
Jun 3, 2026
|
16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 512,447 |
|
Jun 2, 2026
|
16.50 | 16.55 | 16.15 | 16.30 | 16.30 | 483,998 |
|
Jun 1, 2026
|
16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 574,289 |
|
May 29, 2026
|
15.80 | 15.80 | 15.55 | 15.70 | 15.70 | 307,299 |
|
May 28, 2026
|
15.80 | 15.85 | 15.60 | 15.75 | 15.75 | 423,017 |
|
May 27, 2026
|
16.40 | 16.80 | 15.60 | 15.60 | 15.60 | 724,367 |
|
May 26, 2026
|
16.80 | 16.80 | 16.30 | 16.35 | 16.35 | 515,460 |
|
May 25, 2026
|
17.35 | 17.35 | 16.35 | 16.40 | 16.40 | 987,564 |
|
May 22, 2026
|
17.60 | 17.60 | 15.80 | 15.80 | 15.80 | 1,891,213 |
|
May 21, 2026
|
16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 1,553,270 |
|
May 20, 2026
|
13.45 | 14.60 | 13.45 | 14.60 | 14.60 | 1,363,138 |
|
May 19, 2026
|
13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 769,253 |
|
May 18, 2026
|
12.35 | 12.35 | 12.05 | 12.10 | 12.10 | 253,553 |
|
May 15, 2026
|
12.85 | 13.20 | 12.35 | 12.35 | 12.35 | 285,943 |
|
May 14, 2026
|
12.85 | 13.20 | 12.60 | 12.60 | 12.60 | 336,501 |
|
May 13, 2026
|
12.70 | 13.45 | 12.70 | 13.05 | 13.05 | 237,622 |
|
May 12, 2026
|
12.70 | 13.00 | 12.60 | 13.00 | 13.00 | 482,329 |
|
May 11, 2026
|
13.20 | 13.20 | 12.50 | 12.60 | 12.60 | 602,199 |
|
May 8, 2026
|
13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 384,109 |
|
May 7, 2026
|
13.80 | 13.80 | 12.80 | 12.95 | 12.95 | 770,031 |
|
May 6, 2026
|
14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 317,585 |
|
May 5, 2026
|
14.25 | 14.25 | 13.80 | 13.80 | 13.80 | 421,806 |
|
May 4, 2026
|
14.15 | 14.50 | 14.15 | 14.20 | 14.20 | 166,632 |
|
Apr 30, 2026
|
14.10 | 14.25 | 14.10 | 14.10 | 14.10 | 247,553 |
|
Apr 29, 2026
|
14.35 | 14.35 | 14.00 | 14.10 | 14.10 | 155,853 |
|
Apr 28, 2026
|
14.55 | 14.60 | 14.30 | 14.30 | 14.30 | 184,951 |
|
Apr 27, 2026
|
15.85 | 15.85 | 14.05 | 14.55 | 14.55 | 297,915 |
|
Apr 24, 2026
|
16.30 | 16.30 | 15.50 | 15.55 | 15.55 | 193,930 |
|
Apr 23, 2026
|
16.10 | 16.70 | 14.80 | 16.70 | 16.70 | 414,569 |
|
Apr 22, 2026
|
15.35 | 15.90 | 15.35 | 15.90 | 15.90 | 300,865 |
|
Apr 21, 2026
|
17.60 | 17.90 | 15.30 | 15.70 | 15.70 | 1,127,082 |
|
Apr 20, 2026
|
16.10 | 16.95 | 16.10 | 16.95 | 16.95 | 697,429 |
|
Apr 17, 2026
|
14.10 | 15.45 | 14.10 | 15.45 | 15.45 | 453,225 |
|
Apr 16, 2026
|
13.80 | 14.05 | 13.80 | 14.05 | 14.05 | 324,186 |
|
Apr 15, 2026
|
13.40 | 13.75 | 13.40 | 13.65 | 13.65 | 295,688 |
|
Apr 14, 2026
|
13.95 | 14.50 | 13.30 | 13.30 | 13.30 | 697,228 |
|
Apr 13, 2026
|
12.30 | 13.65 | 12.30 | 13.65 | 13.65 | 931,997 |
|
Apr 10, 2026
|
11.30 | 13.65 | 11.30 | 13.65 | 13.65 | 2,188,225 |
|
Apr 9, 2026
|
12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 557,739 |
|
Apr 8, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 538,814 |
|
Apr 7, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 389,167 |
|
Apr 2, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,080,164 |
|
Apr 1, 2026
|
19.30 | 19.60 | 18.80 | 18.80 | 18.80 | 258,288 |
|
Mar 31, 2026
|
19.35 | 20.10 | 19.30 | 19.30 | 19.30 | 275,128 |
|
Mar 30, 2026
|
18.95 | 19.35 | 18.80 | 19.35 | 19.35 | 540,286 |
|
Mar 27, 2026
|
17.00 | 19.05 | 17.00 | 19.05 | 19.05 | 572,810 |
|
Mar 26, 2026
|
17.90 | 17.90 | 17.35 | 17.35 | 17.35 | 422,953 |
|
Mar 25, 2026
|
17.55 | 17.55 | 17.20 | 17.45 | 17.45 | 307,006 |
|
Mar 24, 2026
|
18.50 | 18.50 | 17.50 | 17.50 | 17.50 | 375,947 |
|
Mar 23, 2026
|
18.05 | 18.25 | 17.80 | 18.25 | 18.25 | 310,029 |
|
Mar 20, 2026
|
20.00 | 20.00 | 18.95 | 18.95 | 18.95 | 362,034 |
|
Mar 19, 2026
|
20.60 | 20.60 | 19.50 | 20.00 | 20.00 | 681,977 |
|
Mar 18, 2026
|
22.20 | 22.20 | 20.50 | 20.75 | 20.75 | 2,059,134 |
|
Mar 17, 2026
|
20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,086,989 |
|
Mar 16, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 715,483 |
|
Mar 13, 2026
|
17.35 | 17.35 | 16.70 | 16.75 | 16.75 | 413,177 |
|
Mar 12, 2026
|
17.85 | 17.85 | 17.40 | 17.40 | 17.40 | 328,822 |
|
Mar 11, 2026
|
17.85 | 17.85 | 17.50 | 17.55 | 17.55 | 379,746 |
|
Mar 10, 2026
|
17.90 | 18.25 | 17.90 | 17.90 | 17.90 | 237,617 |
|
Mar 9, 2026
|
17.30 | 17.85 | 17.30 | 17.85 | 17.85 | 261,872 |
|
Mar 6, 2026
|
19.35 | 19.35 | 19.00 | 19.05 | 19.05 | 275,404 |
|
Mar 5, 2026
|
19.75 | 19.75 | 19.30 | 19.35 | 19.35 | 202,367 |
|
Mar 4, 2026
|
20.00 | 20.00 | 19.30 | 19.35 | 19.35 | 234,866 |
|
Mar 3, 2026
|
20.70 | 20.70 | 20.30 | 20.30 | 20.30 | 209,866 |
|
Mar 2, 2026
|
20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 300,828 |
|
Feb 26, 2026
|
20.35 | 20.45 | 20.35 | 20.40 | 20.40 | 310,486 |
|
Feb 25, 2026
|
21.15 | 21.15 | 20.75 | 20.80 | 20.80 | 186,624 |
|
Feb 24, 2026
|
20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 280,720 |
|
Feb 23, 2026
|
20.45 | 20.45 | 20.00 | 20.30 | 20.30 | 318,992 |
|
Feb 11, 2026
|
20.55 | 20.60 | 20.40 | 20.50 | 20.50 | 125,951 |
|
Feb 10, 2026
|
20.85 | 20.85 | 20.50 | 20.60 | 20.60 | 105,476 |
|
Feb 9, 2026
|
21.25 | 21.25 | 20.65 | 20.65 | 20.65 | 114,914 |
|
Feb 6, 2026
|
20.35 | 20.70 | 20.35 | 20.65 | 20.65 | 116,902 |
|
Feb 5, 2026
|
20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 217,621 |
|
Feb 4, 2026
|
20.70 | 21.60 | 20.70 | 21.45 | 21.45 | 148,504 |
|
Feb 3, 2026
|
20.65 | 20.70 | 20.60 | 20.70 | 20.70 | 118,702 |
|
Feb 2, 2026
|
21.05 | 21.05 | 20.40 | 20.60 | 20.60 | 166,032 |
|
Jan 30, 2026
|
21.60 | 21.60 | 21.00 | 21.05 | 21.05 | 198,650 |
|
Jan 29, 2026
|
22.45 | 22.45 | 21.60 | 21.60 | 21.60 | 166,198 |
|
Jan 28, 2026
|
21.85 | 21.85 | 21.50 | 21.85 | 21.85 | 355,251 |
|
Jan 27, 2026
|
22.25 | 22.25 | 21.80 | 21.85 | 21.85 | 193,790 |
|
Jan 26, 2026
|
22.70 | 22.70 | 22.25 | 22.25 | 22.25 | 178,616 |
|
Jan 23, 2026
|
22.05 | 22.40 | 22.05 | 22.15 | 22.15 | 117,454 |
|
Jan 22, 2026
|
21.85 | 22.60 | 21.85 | 22.45 | 22.45 | 160,489 |
|
Jan 21, 2026
|
22.05 | 22.05 | 21.85 | 21.85 | 21.85 | 126,000 |
|
Jan 20, 2026
|
22.30 | 22.30 | 22.10 | 22.20 | 22.20 | 238,686 |
|
Jan 19, 2026
|
23.30 | 23.30 | 22.45 | 22.50 | 22.50 | 263,675 |
|
Jan 16, 2026
|
23.50 | 23.60 | 23.20 | 23.25 | 23.25 | 236,167 |
|
Jan 15, 2026
|
23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 698,908 |
|
Jan 14, 2026
|
21.25 | 22.35 | 21.25 | 22.35 | 22.35 | 234,955 |
|
Jan 13, 2026
|
21.50 | 21.50 | 20.30 | 20.35 | 20.35 | 235,429 |
|
Jan 12, 2026
|
20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 348,428 |
|
Jan 9, 2026
|
20.65 | 21.30 | 20.55 | 21.30 | 21.30 | 117,469 |
|
Jan 8, 2026
|
21.10 | 21.10 | 20.70 | 20.70 | 20.70 | 252,134 |
|
Jan 7, 2026
|
21.60 | 21.60 | 21.10 | 21.25 | 21.25 | 206,708 |
|
Jan 6, 2026
|
22.40 | 22.40 | 21.70 | 21.70 | 21.70 | 233,006 |
|
Jan 5, 2026
|
23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 173,031 |
|
Jan 2, 2026
|
22.60 | 22.60 | 22.55 | 22.55 | 22.55 | 108,503 |
|
Dec 31, 2025
|
22.50 | 23.50 | 22.50 | 22.65 | 22.65 | 198,652 |
|
Dec 30, 2025
|
22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 62,621 |
|
Dec 29, 2025
|
22.55 | 22.90 | 22.55 | 22.90 | 22.90 | 158,056 |
|
Dec 26, 2025
|
23.45 | 23.45 | 22.50 | 22.50 | 22.50 | 89,680 |
|
Dec 24, 2025
|
22.95 | 22.95 | 22.70 | 22.70 | 22.70 | 61,037 |
|
Dec 23, 2025
|
22.80 | 22.80 | 22.60 | 22.75 | 22.75 | 55,746 |
|
Dec 22, 2025
|
22.50 | 23.30 | 22.50 | 22.80 | 22.80 | 60,883 |
|
Dec 19, 2025
|
22.70 | 22.75 | 22.50 | 22.75 | 22.75 | 37,914 |
|
Dec 18, 2025
|
22.75 | 22.75 | 22.30 | 22.65 | 22.65 | 48,158 |
|
Dec 17, 2025
|
22.50 | 23.55 | 22.50 | 23.15 | 23.15 | 103,692 |
|
Dec 16, 2025
|
22.95 | 22.95 | 22.45 | 22.50 | 22.50 | 148,263 |
|
Dec 15, 2025
|
23.10 | 23.10 | 22.95 | 22.95 | 22.95 | 153,935 |
|
Dec 12, 2025
|
23.70 | 23.70 | 22.95 | 23.00 | 23.00 | 86,649 |
|
Dec 11, 2025
|
21.60 | 23.70 | 21.60 | 22.50 | 22.50 | 114,683 |
|
Dec 10, 2025
|
23.00 | 23.05 | 22.50 | 22.50 | 22.50 | 338,980 |
|
Dec 9, 2025
|
24.20 | 24.20 | 24.00 | 24.10 | 24.10 | 133,100 |
|
Dec 8, 2025
|
24.20 | 24.20 | 24.10 | 24.20 | 24.20 | 117,126 |
|
Dec 5, 2025
|
24.10 | 24.40 | 24.10 | 24.15 | 24.15 | 142,378 |
|
Dec 4, 2025
|
23.70 | 24.20 | 23.70 | 24.10 | 24.10 | 189,019 |
|
Dec 3, 2025
|
23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 206,955 |
|
Dec 2, 2025
|
24.00 | 24.00 | 23.55 | 23.95 | 23.95 | 193,853 |
|
Dec 1, 2025
|
23.50 | 23.70 | 23.15 | 23.70 | 23.70 | 106,440 |
|
Nov 28, 2025
|
23.25 | 23.50 | 23.10 | 23.50 | 23.50 | 102,495 |
|
Nov 27, 2025
|
23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 187,008 |
|
Nov 26, 2025
|
24.00 | 24.75 | 22.45 | 23.00 | 23.00 | 236,731 |
|
Nov 25, 2025
|
22.35 | 23.40 | 22.35 | 23.40 | 23.40 | 164,910 |
|
Nov 24, 2025
|
21.30 | 21.35 | 21.30 | 21.30 | 21.30 | 145,289 |
|
Nov 21, 2025
|
21.90 | 21.90 | 21.00 | 21.30 | 21.30 | 147,253 |
|
Nov 20, 2025
|
23.70 | 23.70 | 22.10 | 22.30 | 22.30 | 142,527 |
|
Nov 19, 2025
|
21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 148,997 |
|
Nov 18, 2025
|
22.80 | 22.80 | 21.00 | 21.50 | 21.50 | 188,586 |
|
Nov 17, 2025
|
23.20 | 23.20 | 22.25 | 22.45 | 22.45 | 275,401 |
|
Nov 14, 2025
|
23.70 | 24.95 | 23.70 | 23.95 | 23.95 | 269,449 |
|
Nov 13, 2025
|
25.35 | 25.60 | 25.30 | 25.50 | 25.50 | 518,398 |
|
Nov 12, 2025
|
25.00 | 25.80 | 25.00 | 25.15 | 25.15 | 1,321,443 |
|
Nov 11, 2025
|
24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 245,415 |
|
Nov 10, 2025
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 166,323 |
|
Nov 7, 2025
|
18.10 | 20.35 | 18.10 | 20.35 | 20.35 | 207,149 |
|
Nov 6, 2025
|
19.05 | 19.05 | 18.30 | 18.50 | 18.50 | 251,239 |
|
Nov 5, 2025
|
18.90 | 18.90 | 18.00 | 18.50 | 18.50 | 415,781 |
|
Nov 4, 2025
|
20.00 | 20.00 | 18.95 | 18.95 | 18.95 | 232,664 |
|
Nov 3, 2025
|
21.20 | 21.20 | 20.00 | 20.00 | 20.00 | 307,287 |
